C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
175.77
+0.44 (0.25%)
At close: Jan 16, 2026, 4:00 PM EST
175.55
-0.22 (-0.13%)
After-hours: Jan 16, 2026, 7:13 PM EST
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 174.73 | 176.17 | 173.22 | 175.77 | 175.77 | 0.25% | 2,059,643 |
| Jan 15, 2026 | 173.51 | 175.45 | 171.59 | 175.33 | 175.33 | 1.75% | 1,638,859 |
| Jan 14, 2026 | 172.84 | 173.98 | 171.50 | 172.31 | 172.31 | -0.64% | 1,561,549 |
| Jan 13, 2026 | 172.25 | 174.25 | 171.85 | 173.42 | 173.42 | 0.51% | 1,451,413 |
| Jan 12, 2026 | 169.21 | 172.88 | 168.76 | 172.54 | 172.54 | 1.04% | 1,200,120 |
| Jan 9, 2026 | 166.13 | 170.81 | 166.13 | 170.77 | 170.77 | 2.87% | 2,164,005 |
| Jan 8, 2026 | 165.85 | 168.32 | 165.51 | 166.01 | 166.01 | -0.43% | 2,316,175 |
| Jan 7, 2026 | 167.48 | 167.60 | 161.95 | 166.73 | 166.73 | -0.55% | 3,887,923 |
| Jan 6, 2026 | 166.98 | 168.17 | 165.80 | 167.66 | 167.66 | 0.27% | 1,205,244 |
| Jan 5, 2026 | 163.88 | 167.57 | 163.29 | 167.21 | 167.21 | 2.13% | 1,395,700 |
| Jan 2, 2026 | 161.37 | 164.00 | 160.01 | 163.72 | 163.72 | 1.84% | 1,057,993 |
| Dec 31, 2025 | 161.91 | 161.93 | 160.53 | 160.76 | 160.76 | -0.74% | 847,624 |
| Dec 30, 2025 | 163.39 | 163.46 | 161.82 | 161.96 | 161.96 | -1.21% | 529,967 |
| Dec 29, 2025 | 164.49 | 165.09 | 163.09 | 163.94 | 163.94 | -0.42% | 872,106 |
| Dec 26, 2025 | 164.41 | 165.33 | 163.80 | 164.63 | 164.63 | -0.20% | 453,840 |
| Dec 24, 2025 | 165.28 | 166.06 | 164.69 | 164.95 | 164.95 | 0.22% | 428,115 |
| Dec 23, 2025 | 164.99 | 166.12 | 163.87 | 164.59 | 164.59 | -0.24% | 1,245,677 |
| Dec 22, 2025 | 166.81 | 167.90 | 163.95 | 164.99 | 164.99 | -0.88% | 1,443,879 |
| Dec 19, 2025 | 165.05 | 167.10 | 164.49 | 166.46 | 166.46 | 0.87% | 4,674,806 |
| Dec 18, 2025 | 160.19 | 165.92 | 159.79 | 165.03 | 165.03 | 3.08% | 2,432,579 |
| Dec 17, 2025 | 158.20 | 161.11 | 158.01 | 160.10 | 160.10 | 0.67% | 1,749,330 |
| Dec 16, 2025 | 159.85 | 160.54 | 157.20 | 159.04 | 159.04 | 0.91% | 1,510,247 |
| Dec 15, 2025 | 157.17 | 158.03 | 156.00 | 157.61 | 157.61 | 0.33% | 1,233,310 |
| Dec 12, 2025 | 160.19 | 161.58 | 156.40 | 157.09 | 157.09 | -1.70% | 1,298,550 |
| Dec 11, 2025 | 157.37 | 161.21 | 157.37 | 159.80 | 159.80 | 0.92% | 1,364,570 |
| Dec 10, 2025 | 151.64 | 159.30 | 151.64 | 158.34 | 158.34 | 3.82% | 1,809,680 |
| Dec 9, 2025 | 152.77 | 154.99 | 151.64 | 152.52 | 152.52 | -0.58% | 1,296,808 |
| Dec 8, 2025 | 156.36 | 156.54 | 152.85 | 153.41 | 153.41 | -2.42% | 1,805,230 |
| Dec 5, 2025 | 156.86 | 158.65 | 154.43 | 157.22 | 157.22 | -0.53% | 1,388,305 |
| Dec 4, 2025 | 159.03 | 159.96 | 157.78 | 158.05 | 157.42 | -0.93% | 1,277,876 |
| Dec 3, 2025 | 159.42 | 161.16 | 158.46 | 159.54 | 158.90 | -0.06% | 1,577,384 |
| Dec 2, 2025 | 159.79 | 161.18 | 159.26 | 159.63 | 158.99 | -0.43% | 1,254,764 |
| Dec 1, 2025 | 158.62 | 162.79 | 158.37 | 160.32 | 159.68 | 0.91% | 1,594,093 |
| Nov 28, 2025 | 160.30 | 160.30 | 158.70 | 158.87 | 158.24 | -0.42% | 495,288 |
| Nov 26, 2025 | 156.63 | 160.27 | 156.63 | 159.54 | 158.90 | 1.39% | 892,906 |
| Nov 25, 2025 | 154.60 | 158.11 | 154.60 | 157.35 | 156.72 | 1.80% | 1,562,782 |
| Nov 24, 2025 | 151.45 | 156.19 | 151.11 | 154.57 | 153.95 | 1.90% | 2,233,399 |
| Nov 21, 2025 | 149.03 | 152.41 | 148.90 | 151.68 | 151.08 | 2.09% | 1,570,086 |
| Nov 20, 2025 | 153.14 | 153.74 | 148.49 | 148.57 | 147.98 | -1.84% | 1,090,226 |
| Nov 19, 2025 | 152.38 | 152.38 | 150.68 | 151.36 | 150.76 | -0.22% | 780,446 |
| Nov 18, 2025 | 152.31 | 153.00 | 150.76 | 151.69 | 151.09 | -0.62% | 1,302,691 |
| Nov 17, 2025 | 152.77 | 154.84 | 151.50 | 152.64 | 152.03 | -0.10% | 1,200,562 |
| Nov 14, 2025 | 150.14 | 153.46 | 149.08 | 152.80 | 152.19 | 0.75% | 1,379,106 |
| Nov 13, 2025 | 153.40 | 153.76 | 151.24 | 151.66 | 151.06 | -0.87% | 1,522,088 |
| Nov 12, 2025 | 150.78 | 153.89 | 150.13 | 152.99 | 152.38 | 1.52% | 1,928,745 |
| Nov 11, 2025 | 150.37 | 152.93 | 150.05 | 150.70 | 150.10 | -0.67% | 2,171,787 |
| Nov 10, 2025 | 149.63 | 152.40 | 148.76 | 151.72 | 151.12 | 1.53% | 1,081,436 |
| Nov 7, 2025 | 147.99 | 152.26 | 146.96 | 149.44 | 148.84 | 0.82% | 1,553,715 |
| Nov 6, 2025 | 152.77 | 153.74 | 148.19 | 148.23 | 147.64 | -3.20% | 1,546,819 |
| Nov 5, 2025 | 152.24 | 154.41 | 152.15 | 153.13 | 152.52 | 0.14% | 1,209,367 |